Svetofor Group PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.200	18.500	17.650	18.350	17.851	539,923
2025-02-24	18.100	18.150	17.900	18.000	17.510	161,406
2025-02-21	18.000	18.350	17.800	18.000	17.510	233,535
2025-02-20	18.050	18.200	17.250	17.900	17.413	425,118
2025-02-19	17.950	18.200	17.750	18.100	17.608	259,686
2025-02-18	18.400	18.400	17.750	17.900	17.413	391,740
2025-02-17	18.000	18.650	17.850	18.400	17.899	256,818
2025-02-14	18.100	18.450	17.750	17.850	17.364	352,863
2025-02-13	17.950	18.250	17.850	18.100	17.608	346,648
2025-02-12	17.700	17.950	17.700	17.700	17.218	564,435
2025-02-11	17.600	17.900	17.400	17.650	17.170	150,616
2025-02-10	17.350	17.700	17.350	17.600	17.121	183,727
2025-02-07	17.300	17.750	17.200	17.300	16.829	258,837
2025-02-06	17.500	18.000	17.500	17.600	17.121	344,183
2025-02-05	17.750	17.750	17.250	17.500	17.024	267,571
2025-02-04	17.800	17.950	17.500	17.600	17.121	500,393
2025-02-03	19.200	19.200	17.100	17.800	17.316	1,282,015
2025-01-31	20.000	20.550	18.350	18.700	18.191	1,103,034
2025-01-30	19.900	21.000	19.400	19.850	19.310	1,272,652
2025-01-29	18.400	20.200	18.400	18.900	18.386	1,575,891
2025-01-28	17.600	18.800	17.250	18.300	17.802	447,433
2025-01-27	17.900	18.200	17.550	17.600	17.121	122,661
2025-01-24	17.350	18.200	17.350	17.850	17.364	469,259
2025-01-23	17.200	17.400	16.800	17.300	16.829	206,635
2025-01-22	17.100	17.450	17.100	17.200	16.732	180,510
2025-01-21	17.100	17.200	16.950	17.150	16.683	85,552
2025-01-20	17.150	17.450	17.050	17.150	16.683	215,305
2025-01-17	17.300	17.550	17.000	17.050	16.586	330,028
2025-01-16	17.000	17.550	16.850	17.200	16.732	424,049
2025-01-15	16.800	17.000	16.650	16.850	16.392	255,647
2025-01-14	17.100	17.350	16.800	16.800	16.343	436,133
2025-01-13	17.300	17.400	17.100	17.300	16.829	268,656
2025-01-10	17.000	17.350	16.800	17.000	16.537	399,535
2025-01-09	17.600	17.850	16.750	17.000	16.537	189,555
2025-01-08	17.050	18.150	17.000	17.600	17.121	332,542
2025-01-06	16.950	17.300	16.500	17.050	16.586	195,845
2025-01-03	17.200	17.350	16.500	16.950	16.489	262,341
2024-12-30	16.600	17.350	16.500	17.200	16.732	299,102
2024-12-28	16.750	16.950	16.450	16.600	16.148	332,307
2024-12-27	17.500	17.500	16.300	16.750	16.294	337,714
2024-12-26	17.100	18.500	16.850	17.300	16.829	1,159,955
2024-12-25	16.350	17.900	16.100	17.000	16.537	1,443,542
2024-12-24	16.350	16.600	16.000	16.350	15.905	221,931
2024-12-23	16.800	17.150	16.050	16.350	15.905	721,327
2024-12-20	15.900	16.800	15.850	16.350	15.905	509,479
2024-12-19	16.200	16.850	15.750	15.850	15.419	201,857
2024-12-18	15.900	16.100	15.450	16.050	15.613	51,152
2024-12-17	16.200	16.650	15.350	15.850	15.419	143,212
2024-12-16	15.950	16.800	15.250	16.150	15.711	246,838
2024-12-13	16.050	16.200	15.700	15.950	15.516	45,275
2024-12-12	16.500	16.600	15.900	16.050	15.613	104,929
2024-12-11	16.600	16.650	16.150	16.450	16.002	30,423
2024-12-10	16.800	16.800	16.400	16.500	16.051	63,111
2024-12-09	16.900	17.250	16.450	16.700	16.246	277,612
2024-12-06	17.000	18.600	16.550	16.850	16.392	765,496
2024-12-05	16.850	17.000	16.800	16.900	16.440	35,657
2024-12-04	16.950	17.100	16.750	16.800	16.343	143,082
2024-12-03	17.000	17.200	16.800	16.850	16.392	173,504
2024-12-02	17.050	17.300	16.300	17.000	16.537	279,347
2024-11-29	16.900	17.400	16.550	17.050	16.586	153,900

← NewerPage 8 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0448 RUB
2025-12-30	0.1000 RUB
2025-10-14	0.1000 RUB
2025-07-08	0.1000 RUB
2024-07-09	0.6000 RUB
2023-07-10	0.4707 RUB
2021-06-25	0.8400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.